株価チャート
2021/08/06~2021/12/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
12/30 | 1,827 | 1,852 | 1,823 | 1,843 | +0.44% | 386,800 | 3124億7895万 | +0.38% | 4.52 | 0.56 |
12/29 | 1,836 | 1,853 | 1,821 | 1,835 | -2.81% | 508,200 | 3111億2256万 | -0.16% | 4.5 | 0.56 |
12/28 | 1,857 | 1,890 | 1,855 | 1,888 | +2.39% | 737,600 | 3201億866万 | +2.61% | 4.63 | 0.58 |
12/27 | 1,837 | 1,857 | 1,832 | 1,844 | +0.49% | 283,700 | 3126億4850万 | +0.16% | 4.52 | 0.56 |
12/24 | 1,833 | 1,843 | 1,829 | 1,835 | +0.27% | 135,200 | 3111億2256万 | -0.6% | 4.5 | 0.56 |
12/23 | 1,819 | 1,833 | 1,810 | 1,830 | +1.1% | 282,900 | 3102億7481万 | -1.08% | 4.49 | 0.56 |
12/22 | 1,808 | 1,817 | 1,794 | 1,810 | +0.67% | 279,400 | 3068億8383万 | -2.48% | 4.44 | 0.55 |
12/21 | 1,779 | 1,804 | 1,776 | 1,798 | +2.04% | 364,900 | 3048億4924万 | -3.49% | 4.41 | 0.55 |
12/20 | 1,817 | 1,822 | 1,762 | 1,762 | -4.5% | 599,100 | 2987億4548万 | -5.83% | 4.32 | 0.54 |
12/17 | 1,852 | 1,873 | 1,836 | 1,845 | -1.23% | 954,400 | 3128億1805万 | -1.65% | 4.52 | 0.56 |
12/16 | 1,866 | 1,881 | 1,854 | 1,868 | +1.74% | 476,300 | 3167億1768万 | -0.48% | 4.58 | 0.57 |
12/15 | 1,829 | 1,849 | 1,824 | 1,836 | -1.08% | 376,600 | 3112億9211万 | -2.18% | 4.5 | 0.56 |
12/14 | 1,861 | 1,882 | 1,841 | 1,856 | -0.48% | 323,000 | 3146億8309万 | -1.43% | 4.55 | 0.57 |
12/13 | 1,888 | 1,888 | 1,860 | 1,865 | +0.05% | 294,500 | 3162億903万 | -1.32% | 4.57 | 0.57 |
12/10 | 1,884 | 1,898 | 1,858 | 1,864 | -1.53% | 569,300 | 3160億3948万 | -1.64% | 4.57 | 0.57 |
12/09 | 1,889 | 1,900 | 1,882 | 1,893 | -0.63% | 383,800 | 3209億5641万 | -0.42% | 4.64 | 0.58 |
12/08 | 1,902 | 1,919 | 1,892 | 1,905 | +0.58% | 434,000 | 3229億9099万 | +0.05% | 4.67 | 0.58 |
12/07 | 1,877 | 1,902 | 1,845 | 1,894 | +3.05% | 490,400 | 3211億2595万 | -0.68% | 4.64 | 0.58 |
12/06 | 1,830 | 1,844 | 1,816 | 1,838 | +0.38% | 303,200 | 3116億3121万 | -3.67% | 4.51 | 0.56 |
12/03 | 1,806 | 1,831 | 1,797 | 1,831 | +2.35% | 394,500 | 3104億4436万 | -4.24% | 4.49 | 0.56 |
12/02 | 1,750 | 1,797 | 1,731 | 1,789 | +1.19% | 615,100 | 3033億2330万 | -6.68% | 4.39 | 0.55 |
12/01 | 1,762 | 1,786 | 1,751 | 1,768 | +0.11% | 630,900 | 2997億6277万 | -8.11% | 4.34 | 0.54 |
11/30 | 1,809 | 1,826 | 1,766 | 1,766 | -1.06% | 859,000 | 2994億2367万 | -8.54% | 4.33 | 0.54 |
11/29 | 1,810 | 1,820 | 1,781 | 1,785 | -3.51% | 729,400 | 3026億4510万 | -7.94% | 4.38 | 0.55 |
11/26 | 1,885 | 1,893 | 1,838 | 1,850 | -2.06% | 650,400 | 3136億6579万 | -4.98% | 4.54 | 0.57 |
11/25 | 1,899 | 1,915 | 1,887 | 1,889 | +0.21% | 446,500 | 3202億7821万 | -3.28% | 4.63 | 0.58 |
11/24 | 1,922 | 1,938 | 1,883 | 1,885 | -2.08% | 594,200 | 3196億1万 | -3.73% | 4.62 | 0.58 |
11/22 | 1,926 | 1,936 | 1,893 | 1,925 | -1.94% | 753,400 | 3263億8198万 | -1.99% | 4.72 | 0.59 |
11/19 | 1,939 | 1,964 | 1,934 | 1,963 | +1.5% | 268,500 | 3328億2484万 | -0.36% | 4.81 | 0.6 |
11/18 | 1,965 | 1,971 | 1,927 | 1,934 | -2.42% | 574,700 | 3279億792万 | -1.93% | 4.74 | 0.59 |
11/17 | 1,991 | 1,994 | 1,963 | 1,982 | -0.35% | 432,900 | 3360億4627万 | +0.3% | 4.86 | 0.61 |
11/16 | 1,980 | 2,007 | 1,965 | 1,989 | +0.35% | 575,600 | 3372億3312万 | +0.51% | 4.88 | 0.61 |
11/15 | 1,988 | 2,019 | 1,950 | 1,982 | +3.77% | 1,359,400 | 3360億4627万 | +0.05% | 4.86 | 0.61 |
11/12 | 1,864 | 1,994 | 1,862 | 1,910 | +2.25% | 1,343,900 | 3238億3874万 | -3.58% | 4.68 | 0.58 |
11/11 | 1,860 | 1,895 | 1,860 | 1,868 | +0.54% | 434,300 | 3167億1768万 | -5.8% | 4.58 | 0.57 |
11/10 | 1,952 | 1,956 | 1,843 | 1,858 | -6.73% | 1,225,400 | 3150億2219万 | -6.49% | 4.56 | 0.57 |
11/09 | 2,034 | 2,039 | 1,990 | 1,992 | -2.21% | 296,800 | 3377億4176万 | +0.05% | 4.88 | 0.61 |
11/08 | 2,009 | 2,045 | 2,008 | 2,037 | +2.77% | 480,600 | 3453億7147万 | +2.36% | 5 | 0.62 |
11/05 | 1,995 | 2,004 | 1,977 | 1,982 | -1.83% | 285,700 | 3360億4627万 | -0.25% | 4.86 | 0.61 |
11/04 | 2,009 | 2,024 | 1,984 | 2,019 | +2.54% | 750,600 | 3423億1959万 | +1.56% | 4.95 | 0.62 |
11/02 | 1,973 | 1,988 | 1,955 | 1,969 | +0.15% | 550,100 | 3338億4214万 | -1.1% | 4.83 | 0.6 |
11/01 | 1,970 | 1,970 | 1,947 | 1,966 | +2.29% | 441,700 | 3333億3349万 | -1.4% | 4.82 | 0.6 |
10/29 | 1,926 | 1,932 | 1,896 | 1,922 | -0.83% | 425,000 | 3258億7333万 | -3.76% | 4.71 | 0.59 |
10/28 | 1,936 | 1,945 | 1,926 | 1,938 | -0.62% | 377,900 | 3285億8611万 | -3.1% | 4.75 | 0.59 |
10/27 | 1,960 | 1,968 | 1,938 | 1,950 | -1.02% | 245,700 | 3306億2070万 | -2.55% | 4.78 | 0.6 |
10/26 | 1,960 | 1,982 | 1,949 | 1,970 | +1.65% | 349,600 | 3340億1168万 | -1.65% | 4.83 | 0.6 |
10/25 | 1,955 | 1,966 | 1,937 | 1,938 | -1.57% | 324,600 | 3285億8611万 | -3.29% | 4.75 | 0.59 |
10/22 | 1,979 | 1,984 | 1,962 | 1,969 | -0.96% | 348,500 | 3338億4214万 | -1.89% | 4.83 | 0.6 |
10/21 | 2,004 | 2,016 | 1,987 | 1,988 | -0.4% | 291,300 | 3370億6357万 | -1% | 4.87 | 0.61 |
10/20 | 2,016 | 2,029 | 1,992 | 1,996 | -1.14% | 489,200 | 3384億1996万 | -0.7% | 4.89 | 0.61 |
10/19 | 2,030 | 2,036 | 2,006 | 2,019 | -1.32% | 498,900 | 3423億1959万 | +0.45% | 4.95 | 0.62 |
10/18 | 2,054 | 2,064 | 2,038 | 2,046 | -0.34% | 345,600 | 3468億9741万 | +1.84% | 5.02 | 0.63 |
10/15 | 2,026 | 2,055 | 2,020 | 2,053 | +1.58% | 379,100 | 3480億8426万 | +2.39% | 5.03 | 0.63 |
10/14 | 2,032 | 2,035 | 2,009 | 2,021 | -0.88% | 387,200 | 3426億5869万 | +0.95% | 4.96 | 0.62 |
10/13 | 2,058 | 2,070 | 2,037 | 2,039 | -0.97% | 346,500 | 3457億1057万 | +1.95% | 5 | 0.62 |
10/12 | 2,025 | 2,062 | 2,020 | 2,059 | +1.18% | 474,000 | 3491億155万 | +3.1% | 5.05 | 0.63 |
10/11 | 2,011 | 2,039 | 2,009 | 2,035 | +2.47% | 347,300 | 3450億3237万 | +2.21% | 4.99 | 0.62 |
10/08 | 2,000 | 2,021 | 1,985 | 1,986 | +0.97% | 497,500 | 3367億2447万 | +0.05% | 4.87 | 0.61 |
10/07 | 1,940 | 1,979 | 1,932 | 1,967 | +0.98% | 370,200 | 3335億304万 | -0.76% | 4.82 | 0.6 |
10/06 | 1,959 | 1,974 | 1,925 | 1,948 | -0.41% | 502,700 | 3302億8160万 | -1.57% | 4.78 | 0.6 |
10/05 | 1,944 | 1,962 | 1,933 | 1,956 | -0.81% | 358,100 | 3316億3800万 | -1.01% | 4.8 | 0.6 |
10/04 | 1,988 | 1,995 | 1,961 | 1,972 | +0.1% | 351,400 | 3343億5078万 | -0.05% | 4.84 | 0.6 |
10/01 | 1,991 | 2,008 | 1,958 | 1,970 | -2.23% | 483,900 | 3340億1168万 | -0.05% | 4.83 | 0.6 |
09/30 | 2,073 | 2,077 | 2,012 | 2,015 | -2.7% | 714,300 | 3416億4139万 | +2.34% | 4.94 | 0.62 |
09/29 | 2,050 | 2,074 | 2,046 | 2,071 | +0.15% | 729,600 | 3511億3614万 | +5.34% | 5.08 | 0.63 |
09/28 | 2,039 | 2,069 | 2,014 | 2,068 | +2.07% | 628,100 | 3506億2749万 | +5.46% | 5.07 | 0.63 |
09/27 | 2,010 | 2,030 | 2,007 | 2,026 | +1% | 441,000 | 3435億643万 | +3.63% | 4.97 | 0.62 |
09/24 | 2,015 | 2,018 | 1,993 | 2,006 | +2.19% | 553,400 | 3401億1545万 | +2.77% | 4.92 | 0.61 |
09/22 | 1,969 | 1,987 | 1,959 | 1,963 | -1.06% | 402,400 | 3328億2484万 | +0.51% | 4.81 | 0.6 |
09/21 | 1,973 | 1,999 | 1,961 | 1,984 | -1.59% | 487,000 | 3363億8537万 | +1.48% | 4.87 | 0.61 |
09/17 | 2,013 | 2,025 | 2,008 | 2,016 | +0.25% | 741,500 | 3418億1094万 | +3.07% | 4.94 | 0.62 |
09/16 | 2,007 | 2,020 | 1,998 | 2,011 | +0.8% | 442,300 | 3409億6320万 | +2.76% | 4.93 | 0.61 |
09/15 | 1,994 | 2,000 | 1,977 | 1,995 | -1.24% | 615,000 | 3382億5041万 | +1.79% | 4.89 | 0.61 |
09/14 | 2,014 | 2,025 | 2,007 | 2,020 | +1.05% | 672,600 | 3424億8914万 | +2.9% | 4.95 | 0.62 |
09/13 | 1,996 | 2,006 | 1,981 | 1,999 | +0.35% | 588,100 | 3389億2861万 | +1.68% | 4.9 | 0.61 |
09/10 | 1,978 | 1,993 | 1,970 | 1,992 | +1.74% | 915,900 | 3377億4176万 | +1.12% | 4.88 | 0.61 |
09/09 | 1,973 | 1,981 | 1,956 | 1,958 | -1.21% | 515,900 | 3319億7710万 | -0.91% | 4.8 | 0.6 |
09/08 | 1,952 | 1,987 | 1,945 | 1,982 | +0.92% | 930,800 | 3360億4627万 | -0.1% | 4.86 | 0.61 |
09/07 | 1,960 | 1,972 | 1,951 | 1,964 | +0.51% | 574,000 | 3329億9439万 | -1.36% | 4.82 | 0.6 |
09/06 | 1,953 | 1,960 | 1,933 | 1,954 | +1.66% | 557,600 | 3312億9890万 | -2.3% | 4.79 | 0.6 |
09/03 | 1,900 | 1,923 | 1,886 | 1,922 | +1.75% | 636,600 | 3258億7333万 | -4.33% | 4.71 | 0.59 |
09/02 | 1,907 | 1,912 | 1,872 | 1,889 | -0.94% | 527,500 | 3202億7821万 | -6.49% | 4.63 | 0.58 |
09/01 | 1,891 | 1,907 | 1,877 | 1,907 | +1.6% | 651,300 | 3233億3009万 | -6.15% | 4.68 | 0.58 |
08/31 | 1,880 | 1,884 | 1,857 | 1,877 | -0.32% | 986,600 | 3182億4362万 | -8.22% | 4.6 | 0.57 |
08/30 | 1,889 | 1,899 | 1,871 | 1,883 | -0.16% | 1,033,200 | 3192億6091万 | -8.46% | 4.62 | 0.58 |
08/27 | 1,899 | 1,900 | 1,879 | 1,886 | -1.72% | 534,800 | 3197億6956万 | -8.8% | 4.62 | 0.58 |
08/26 | 1,927 | 1,935 | 1,914 | 1,919 | -0.52% | 576,400 | 3253億6468万 | -7.65% | 4.71 | 0.59 |
08/25 | 1,933 | 1,953 | 1,924 | 1,929 | -0.21% | 415,900 | 3270億6017万 | -7.61% | 4.73 | 0.59 |
08/24 | 1,955 | 1,962 | 1,928 | 1,933 | -0.36% | 398,300 | 3277億3837万 | -7.91% | 4.74 | 0.59 |
08/23 | 1,921 | 1,959 | 1,921 | 1,940 | +1.62% | 502,400 | 3289億2521万 | -7.97% | 4.76 | 0.59 |
08/20 | 1,949 | 1,949 | 1,903 | 1,909 | -3.1% | 536,600 | 3236億6919万 | -9.87% | 4.68 | 0.58 |
08/19 | 2,006 | 2,010 | 1,967 | 1,970 | -2.14% | 494,000 | 3340億1168万 | -7.64% | 4.83 | 0.6 |
08/18 | 2,012 | 2,028 | 2,008 | 2,013 | +0.1% | 365,800 | 3413億230万 | -6.2% | 4.94 | 0.62 |
08/17 | 2,020 | 2,034 | 2,007 | 2,011 | -0.3% | 393,600 | 3409億6320万 | -6.73% | 4.93 | 0.61 |
08/16 | 2,022 | 2,023 | 2,001 | 2,017 | -1.75% | 606,000 | 3419億8049万 | -6.96% | 4.95 | 0.62 |
08/13 | 2,067 | 2,072 | 2,034 | 2,053 | -1.11% | 678,200 | 3480億8426万 | -5.83% | 5.03 | 0.63 |
08/12 | 2,077 | 2,096 | 2,031 | 2,076 | +0.63% | 897,200 | 3519億8389万 | -5.38% | 5.09 | 0.63 |
08/11 | 2,159 | 2,250 | 2,053 | 2,063 | -2.27% | 2,366,100 | 3497億7975万 | -6.52% | 5.06 | 0.63 |
08/10 | 2,113 | 2,146 | 2,105 | 2,111 | +1.44% | 550,900 | 3579億1810万 | -4.91% | 5.18 | 0.65 |
08/06 | 2,101 | 2,109 | 2,068 | 2,081 | -3.21% | 555,100 | 3528億3163万 | -6.64% | 5.1 | 0.64 |